Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.29	37.37	36.65	36.65	29,912,906	-1.19(-3.15%)
Nov 29, 2016	37.59	38.02	37.53	37.84	18,420,032	+0.16(+0.42%)
Nov 28, 2016	37.08	37.77	37.07	37.68	29,885,748	+0.71(+1.93%)
Nov 25, 2016	36.50	37.10	36.50	36.97	10,033,961	+0.53(+1.44%)
Nov 23, 2016		36.45	36.45	36.45	0	-0.37(-1.00%)
Nov 22, 2016	36.69	36.87	36.50	36.81	13,575,485	+0.14(+0.38%)
Nov 21, 2016	36.39	36.68	36.34	36.67	15,687,037	+0.38(+1.06%)
Nov 18, 2016	36.50	36.58	36.13	36.29	13,646,726	-0.11(-0.30%)
Nov 17, 2016	36.22	36.59	36.22	36.40	24,490,058	+0.01(+0.02%)
Nov 16, 2016	36.73	36.82	36.15	36.39	21,451,432	-0.25(-0.68%)
Nov 15, 2016	36.27	36.73	36.25	36.64	32,134,126	+0.58(+1.61%)
Nov 14, 2016	35.81	36.14	35.53	36.06	35,932,332	-0.02(-0.07%)
Nov 11, 2016	36.16	36.58	35.94	36.09	39,481,012	-0.15(-0.41%)
Nov 10, 2016	36.93	36.97	35.76	36.23	67,746,728	-0.89(-2.41%)
Nov 09, 2016	37.87	37.90	37.07	37.13	54,604,576	-1.42(-3.68%)
Nov 08, 2016	38.30	38.70	38.23	38.55	24,041,982	+0.30(+0.78%)
Nov 07, 2016	37.75	38.26	37.39	38.25	22,613,540	+0.66(+1.75%)
Nov 04, 2016	37.86	38.22	37.57	37.59	18,568,860	-0.12(-0.31%)
Nov 03, 2016	37.47	37.86	37.34	37.71	15,077,983	+0.14(+0.38%)
Nov 02, 2016	37.87	37.97	37.25	37.57	33,792,288	-0.48(-1.26%)
Nov 01, 2016	38.64	38.72	37.94	38.05	30,810,224	-0.71(-1.82%)
Oct 31, 2016	38.08	38.98	37.98	38.75	28,974,592	+0.76(+2.00%)
Oct 28, 2016	37.85	38.17	37.79	37.99	21,000,946	+0.12(+0.31%)
Oct 27, 2016	37.88	38.03	37.61	37.87	19,841,526	-0.23(-0.60%)
Oct 26, 2016	37.90	38.15	37.72	38.10	13,841,177	+0.09(+0.25%)
Oct 25, 2016	37.72	38.01	37.68	38.01	12,610,685	+0.24(+0.62%)
Oct 24, 2016	37.79	37.91	37.54	37.77	13,705,707	+0.14(+0.37%)
Oct 21, 2016	37.68	37.83	37.47	37.63	23,156,384	-0.22(-0.58%)
Oct 20, 2016	37.94	38.14	37.78	37.85	11,391,909	-0.02(-0.06%)
Oct 19, 2016	37.94	37.99	37.70	37.87	10,809,724	-0.09(-0.23%)
Oct 18, 2016	37.80	38.04	37.47	37.96	18,828,744	+0.32(+0.85%)
Oct 17, 2016	37.55	37.73	37.50	37.64	14,591,250	+0.20(+0.54%)
Oct 14, 2016	37.45	37.81	37.38	37.43	22,894,514	-0.21(-0.56%)
Oct 13, 2016	37.25	37.89	37.17	37.65	38,958,512	+0.46(+1.24%)
Oct 12, 2016	36.85	37.25	36.78	37.18	19,678,708	+0.36(+0.98%)
Oct 11, 2016	37.22	37.22	36.76	36.82	18,300,678	-0.42(-1.14%)
Oct 10, 2016	36.96	37.28	36.96	37.25	12,465,991	+0.31(+0.83%)
Oct 07, 2016	37.25	37.60	36.92	36.94	21,960,112	-0.05(-0.13%)
Oct 06, 2016	36.87	37.18	36.68	36.99	25,761,132	-0.01(-0.02%)
Oct 05, 2016	37.16	37.45	36.85	36.99	35,935,248	-0.08(-0.21%)
Oct 04, 2016	37.84	37.87	36.85	37.07	32,771,298	-0.79(-2.09%)
Oct 03, 2016	38.42	38.42	37.64	37.87	24,853,030	-0.54(-1.41%)
Sep 30, 2016	38.70	38.99	38.21	38.41	18,640,834	-0.27(-0.69%)
Sep 29, 2016	39.17	39.19	38.48	38.67	24,551,448	-0.59(-1.50%)
Sep 28, 2016	39.34	39.46	38.92	39.26	21,182,466	-0.05(-0.14%)
Sep 27, 2016	39.97	40.16	39.28	39.32	22,817,100	-0.52(-1.30%)
Sep 26, 2016	39.93	40.00	39.70	39.83	10,272,024	-0.10(-0.26%)
Sep 23, 2016	39.85	40.04	39.66	39.93	14,035,748	-0.03(-0.08%)
Sep 22, 2016	40.04	40.05	39.68	39.97	15,352,002	+0.24(+0.61%)
Sep 21, 2016	39.00	39.75	38.92	39.72	24,751,868	+0.79(+2.03%)
Sep 20, 2016	39.16	39.22	38.91	38.93	16,401,255	-0.07(-0.18%)
Sep 19, 2016	38.74	39.02	38.65	39.00	15,983,593	+0.38(+0.99%)
Sep 16, 2016	38.30	38.67	38.01	38.62	27,710,886	+0.37(+0.98%)
Sep 15, 2016	37.92	38.31	37.82	38.24	39,841,304	+0.29(+0.76%)
Sep 14, 2016	37.95	38.26	37.79	37.96	19,592,564	+0.15(+0.39%)
Sep 13, 2016	38.21	38.26	37.64	37.81	28,684,006	-0.53(-1.38%)
Sep 12, 2016	37.61	38.42	37.61	38.34	32,846,190	+0.67(+1.77%)
Sep 09, 2016	38.75	38.80	37.66	37.67	33,138,032	-1.47(-3.75%)
Sep 08, 2016	38.74	39.19	38.74	39.14	16,520,224	+0.13(+0.34%)
Sep 07, 2016	39.02	39.09	38.78	39.01	14,781,691	+0.01(+0.02%)
Sep 06, 2016	38.78	39.05	38.67	39.00	19,630,252	+0.42(+1.09%)
Sep 02, 2016	38.21	38.58	38.58	38.58	20,931,966	+0.51(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.